KERVN: KERVANSARAY YATIRIM HOLDİNG A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3822

CLOSE 0.3806

Low

LOW 0.26

High

HIGH 0.62

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.36	0.36	0.35	0.35
01/02/2018	0.35	0.36	0.35	0.35
01/03/2018	0.35	0.36	0.35	0.36
01/04/2018	0.35	0.36	0.35	0.36
01/07/2018	0.36	0.36	0.35	0.35
01/08/2018	0.35	0.35	0.35	0.35
01/09/2018	0.34	0.35	0.34	0.34
01/10/2018	0.34	0.35	0.34	0.35
01/11/2018	0.35	0.35	0.34	0.35
01/14/2018	0.35	0.35	0.34	0.35
01/15/2018	0.34	0.35	0.34	0.35
01/16/2018	0.33	0.34	0.33	0.33
01/17/2018	0.33	0.34	0.33	0.34
01/18/2018	0.34	0.34	0.34	0.34
01/21/2018	0.35	0.36	0.35	0.36
01/22/2018	0.36	0.36	0.35	0.36
01/23/2018	0.35	0.35	0.35	0.35
01/24/2018	0.35	0.35	0.34	0.35
01/25/2018	0.34	0.35	0.34	0.35
01/28/2018	0.36	0.36	0.36	0.36
01/29/2018	0.36	0.36	0.35	0.35
01/30/2018	0.36	0.36	0.35	0.35
01/31/2018	0.35	0.35	0.35	0.35
02/01/2018	0.35	0.35	0.34	0.34
02/04/2018	0.34	0.34	0.34	0.34
02/05/2018	0.33	0.34	0.33	0.34
02/06/2018	0.34	0.34	0.34	0.34
02/07/2018	0.34	0.34	0.34	0.34
02/08/2018	0.34	0.34	0.33	0.33
02/11/2018	0.34	0.34	0.33	0.33
02/12/2018	0.33	0.33	0.33	0.33
02/13/2018	0.33	0.34	0.33	0.33
02/14/2018	0.33	0.34	0.33	0.34
02/15/2018	0.35	0.35	0.34	0.34
02/18/2018	0.34	0.34	0.33	0.33
02/19/2018	0.34	0.34	0.33	0.33
02/20/2018	0.33	0.35	0.32	0.35
02/21/2018	0.35	0.35	0.35	0.35
02/22/2018	0.35	0.35	0.35	0.35
02/25/2018	0.36	0.36	0.36	0.36
02/26/2018	0.38	0.43	0.38	0.42
02/27/2018	0.41	0.41	0.4	0.4
02/28/2018	0.39	0.39	0.38	0.39
03/01/2018	0.4	0.42	0.4	0.42
03/04/2018	0.44	0.44	0.42	0.42
03/05/2018	0.43	0.47	0.43	0.47
03/06/2018	0.47	0.47	0.46	0.47
03/07/2018	0.47	0.47	0.44	0.44
03/08/2018	0.45	0.45	0.44	0.44
03/11/2018	0.44	0.44	0.43	0.43
03/12/2018	0.43	0.44	0.43	0.43
03/13/2018	0.44	0.46	0.44	0.46
03/14/2018	0.49	0.49	0.48	0.48
03/15/2018	0.49	0.49	0.48	0.49
03/18/2018	0.49	0.49	0.48	0.48
03/19/2018	0.49	0.49	0.49	0.49
03/20/2018	0.49	0.49	0.48	0.48
03/21/2018	0.48	0.48	0.47	0.47
03/22/2018	0.48	0.54	0.48	0.54
03/25/2018	0.54	0.54	0.54	0.54
03/26/2018	0.54	0.54	0.53	0.53
03/27/2018	0.52	0.55	0.52	0.54
03/28/2018	0.55	0.56	0.55	0.55
03/29/2018	0.55	0.55	0.55	0.55
04/01/2018	0.62	0.62	0.61	0.61
04/02/2018	0.62	0.62	0.61	0.61
04/03/2018	0.61	0.61	0.58	0.58
04/04/2018	0.6	0.6	0.59	0.6
04/05/2018	0.58	0.6	0.58	0.6
04/08/2018	0.59	0.59	0.57	0.57
04/09/2018	0.56	0.56	0.53	0.54
04/10/2018	0.54	0.55	0.54	0.54
04/11/2018	0.54	0.54	0.54	0.54
04/12/2018	0.55	0.55	0.54	0.54
04/15/2018	0.54	0.55	0.54	0.54
04/16/2018	0.54	0.54	0.53	0.54
04/17/2018	0.54	0.54	0.53	0.54
04/18/2018	0.54	0.54	0.54	0.54
04/19/2018	0.54	0.54	0.53	0.53
04/23/2018	0.53	0.53	0.53	0.53
04/24/2018	0.53	0.53	0.51	0.51
04/25/2018	0.51	0.51	0.49	0.49
04/26/2018	0.5	0.5	0.49	0.49
04/29/2018	0.49	0.49	0.47	0.47
05/01/2018	0.48	0.48	0.47	0.47
05/02/2018	0.47	0.49	0.47	0.49
05/03/2018	0.49	0.49	0.48	0.48
05/06/2018	0.48	0.48	0.46	0.47
05/07/2018	0.45	0.45	0.43	0.43
05/08/2018	0.41	0.41	0.4	0.4
05/09/2018	0.4	0.4	0.38	0.39
05/10/2018	0.39	0.41	0.39	0.41
05/13/2018	0.41	0.42	0.41	0.41
05/14/2018	0.41	0.41	0.4	0.4
05/15/2018	0.4	0.4	0.38	0.4
05/16/2018	0.4	0.4	0.4	0.4
05/17/2018	0.41	0.41	0.4	0.4
05/20/2018	0.39	0.4	0.39	0.4
05/21/2018	0.39	0.39	0.39	0.39
05/22/2018	0.38	0.39	0.38	0.39
05/23/2018	0.39	0.39	0.38	0.38
05/24/2018	0.37	0.4	0.37	0.4
05/27/2018	0.41	0.41	0.4	0.4
05/28/2018	0.4	0.4	0.39	0.4
05/29/2018	0.41	0.41	0.4	0.4
05/30/2018	0.4	0.4	0.4	0.4
05/31/2018	0.4	0.4	0.39	0.39
06/03/2018	0.4	0.4	0.38	0.38
06/04/2018	0.39	0.39	0.38	0.39
06/05/2018	0.39	0.39	0.38	0.39
06/06/2018	0.39	0.39	0.39	0.39
06/07/2018	0.4	0.4	0.39	0.4
06/10/2018	0.4	0.4	0.39	0.4
06/11/2018	0.4	0.4	0.39	0.39
06/12/2018	0.4	0.4	0.39	0.39
06/13/2018	0.39	0.4	0.39	0.4
06/17/2018	0.38	0.38	0.38	0.38
06/18/2018	0.39	0.39	0.38	0.39
06/19/2018	0.38	0.4	0.38	0.4
06/20/2018	0.4	0.4	0.39	0.39
06/21/2018	0.39	0.39	0.38	0.38
06/24/2018	0.39	0.39	0.38	0.38
06/25/2018	0.38	0.39	0.37	0.39
06/26/2018	0.38	0.39	0.38	0.39
06/27/2018	0.39	0.39	0.38	0.38
06/28/2018	0.39	0.39	0.39	0.39
07/01/2018	0.39	0.39	0.38	0.39
07/02/2018	0.38	0.38	0.35	0.36
07/03/2018	0.37	0.37	0.37	0.37
07/04/2018	0.37	0.37	0.36	0.36
07/05/2018	0.36	0.38	0.36	0.38
07/08/2018	0.38	0.38	0.37	0.37
07/09/2018	0.37	0.37	0.35	0.36
07/10/2018	0.36	0.36	0.35	0.36
07/11/2018	0.36	0.36	0.36	0.36
07/12/2018	0.36	0.36	0.36	0.36
07/15/2018	0.37	0.37	0.36	0.37
07/16/2018	0.37	0.37	0.35	0.35
07/17/2018	0.36	0.36	0.35	0.35
07/18/2018	0.35	0.36	0.35	0.36
07/19/2018	0.36	0.36	0.35	0.36
07/22/2018	0.36	0.36	0.35	0.35
07/23/2018	0.35	0.35	0.35	0.35
07/24/2018	0.34	0.34	0.34	0.34
07/25/2018	0.34	0.35	0.34	0.35
07/26/2018	0.34	0.35	0.34	0.34
07/29/2018	0.34	0.34	0.34	0.34
07/30/2018	0.34	0.34	0.33	0.33
07/31/2018	0.33	0.33	0.33	0.33
08/01/2018	0.33	0.33	0.32	0.32
08/02/2018	0.32	0.32	0.32	0.32
08/05/2018	0.31	0.31	0.31	0.31
08/06/2018	0.31	0.31	0.3	0.3
08/07/2018	0.3	0.34	0.3	0.34
08/08/2018	0.34	0.34	0.33	0.33
08/09/2018	0.32	0.32	0.31	0.31
08/12/2018	0.3	0.3	0.28	0.29
08/13/2018	0.29	0.32	0.29	0.32
08/14/2018	0.32	0.32	0.29	0.29
08/15/2018	0.3	0.3	0.29	0.3
08/16/2018	0.3	0.3	0.29	0.3
08/19/2018	0.3	0.3	0.3	0.3
08/26/2018	0.29	0.3	0.29	0.3
08/27/2018	0.3	0.3	0.29	0.29
08/28/2018	0.29	0.29	0.29	0.29
08/30/2018	0.29	0.29	0.29	0.29
09/02/2018	0.29	0.29	0.28	0.29
09/03/2018	0.28	0.29	0.28	0.29
09/04/2018	0.28	0.28	0.28	0.28
09/05/2018	0.28	0.28	0.28	0.28
09/06/2018	0.28	0.28	0.27	0.27
09/09/2018	0.28	0.28	0.27	0.27
09/10/2018	0.27	0.27	0.27	0.27
09/11/2018	0.27	0.28	0.27	0.28
09/12/2018	0.28	0.28	0.28	0.28
09/13/2018	0.29	0.29	0.28	0.28
09/16/2018	0.27	0.27	0.27	0.27
09/17/2018	0.27	0.27	0.27	0.27
09/18/2018	0.28	0.28	0.27	0.27
09/19/2018	0.28	0.28	0.26	0.26
09/20/2018	0.26	0.27	0.26	0.27
09/23/2018	0.28	0.28	0.27	0.27
09/24/2018	0.28	0.28	0.27	0.27
09/25/2018	0.27	0.27	0.26	0.27
09/26/2018	0.27	0.27	0.26	0.26
09/27/2018	0.27	0.27	0.26	0.27
09/30/2018	0.27	0.27	0.27	0.27
10/01/2018	0.26	0.28	0.26	0.28
10/02/2018	0.29	0.32	0.29	0.32
10/03/2018	0.34	0.36	0.34	0.36
10/04/2018	0.37	0.37	0.33	0.33
10/07/2018	0.33	0.33	0.33	0.33
10/08/2018	0.33	0.33	0.32	0.32
10/09/2018	0.32	0.32	0.32	0.32
10/10/2018	0.3	0.3	0.3	0.3
10/11/2018	0.3	0.3	0.3	0.3
10/14/2018	0.31	0.32	0.31	0.32
10/15/2018	0.33	0.38	0.33	0.38
10/16/2018	0.44	0.45	0.44	0.45
10/17/2018	0.45	0.45	0.4	0.4
10/18/2018	0.44	0.44	0.42	0.42
10/21/2018	0.42	0.42	0.4	0.4
10/22/2018	0.4	0.4	0.38	0.39
10/23/2018	0.38	0.4	0.38	0.4
10/24/2018	0.4	0.41	0.4	0.41
10/25/2018	0.43	0.43	0.41	0.41
10/29/2018	0.4	0.4	0.38	0.39
10/30/2018	0.39	0.4	0.39	0.4
10/31/2018	0.4	0.41	0.4	0.41
11/01/2018	0.4	0.4	0.39	0.4
11/04/2018	0.4	0.4	0.39	0.39
11/05/2018	0.39	0.39	0.38	0.39
11/06/2018	0.38	0.39	0.38	0.39
11/07/2018	0.39	0.4	0.39	0.4
11/08/2018	0.4	0.4	0.39	0.39
11/11/2018	0.37	0.37	0.34	0.34
11/12/2018	0.33	0.4	0.33	0.4
11/13/2018	0.43	0.43	0.39	0.39
11/14/2018	0.39	0.39	0.37	0.37
11/15/2018	0.37	0.38	0.37	0.37
11/18/2018	0.36	0.37	0.36	0.36
11/19/2018	0.35	0.36	0.35	0.36
11/20/2018	0.38	0.38	0.38	0.38
11/21/2018	0.38	0.38	0.38	0.38
11/22/2018	0.39	0.39	0.38	0.38
11/25/2018	0.39	0.39	0.38	0.38
11/26/2018	0.39	0.39	0.39	0.39
11/27/2018	0.39	0.39	0.38	0.39
11/28/2018	0.39	0.39	0.39	0.39
11/29/2018	0.39	0.39	0.37	0.37
12/02/2018	0.38	0.38	0.37	0.37
12/03/2018	0.36	0.36	0.36	0.36
12/04/2018	0.37	0.37	0.36	0.36
12/05/2018	0.37	0.37	0.36	0.36
12/06/2018	0.36	0.36	0.35	0.35
12/09/2018	0.36	0.37	0.36	0.37
12/10/2018	0.37	0.37	0.36	0.36
12/11/2018	0.37	0.37	0.36	0.36
12/12/2018	0.37	0.37	0.36	0.36
12/13/2018	0.36	0.37	0.36	0.36
12/16/2018	0.36	0.36	0.35	0.35
12/17/2018	0.36	0.36	0.35	0.35
12/18/2018	0.36	0.36	0.35	0.36
12/19/2018	0.35	0.35	0.34	0.34
12/20/2018	0.34	0.35	0.34	0.34
12/23/2018	0.34	0.34	0.34	0.34
12/24/2018	0.33	0.34	0.33	0.33
12/25/2018	0.33	0.34	0.33	0.33
12/26/2018	0.33	0.34	0.33	0.34
12/27/2018	0.36	0.36	0.35	0.35
12/30/2018	0.35	0.35	0.35	0.35

Menu

Create your free account now!

KERVN: KERVANSARAY YATIRIM HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

KERVN: KERVANSARAY YATIRIM HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High